KissMeData/121890/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160911	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	64	2	3.50	230969807	122729	154.27	1830	1940	1830	2375	1281	1830	1882.42	2.82	25349	26394	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	240	-34.44	2.56	12	0.97	-55.00	739.00	2720	20231117	-30.37	1478	20221223	28.15	2720	-30.37	20231117	1478	28.15	20230102	2720	-30.37	20231117	739	156.29	20221228	N	121890	500	63 억	357232	N	N	N	N
3	20231229	150858	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	64	2	3.50	230969807	122729	154.27	1830	1940	1830	2375	1281	1830	1882.42	2.82	25349	26394	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	240	-34.44	2.56	12	0.97	-55.00	739.00	2720	20231117	-30.37	1478	20221223	28.15	2720	-30.37	20231117	1478	28.15	20230102	2720	-30.37	20231117	739	156.29	20221228	N	121890	500	63 억	357232	N	N	N	N
4	20231229	140857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	64	2	3.50	230969807	122729	154.27	1830	1940	1830	2375	1281	1830	1882.42	2.82	25349	26394	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	240	-34.44	2.56	12	0.97	-55.00	739.00	2720	20231117	-30.37	1478	20221223	28.15	2720	-30.37	20231117	1478	28.15	20230102	2720	-30.37	20231117	739	156.29	20221228	N	121890	500	63 억	357232	N	N	N	N
5	20231229	130858	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	64	2	3.50	230969807	122729	154.27	1830	1940	1830	2375	1281	1830	1882.42	2.82	25349	26394	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	240	-34.44	2.56	12	0.97	-55.00	739.00	2720	20231117	-30.37	1478	20221223	28.15	2720	-30.37	20231117	1478	28.15	20230102	2720	-30.37	20231117	739	156.29	20221228	N	121890	500	63 억	357232	N	N	N	N
6	20231229	120900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	64	2	3.50	230969807	122729	154.27	1830	1940	1830	2375	1281	1830	1882.42	2.82	25349	26394	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	240	-34.44	2.56	12	0.97	-55.00	739.00	2720	20231117	-30.37	1478	20221223	28.15	2720	-30.37	20231117	1478	28.15	20230102	2720	-30.37	20231117	739	156.29	20221228	N	121890	500	63 억	357232	N	N	N	N
7	20231229	110820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	64	2	3.50	230969807	122729	154.27	1830	1940	1830	2375	1281	1830	1882.42	2.82	25349	26394	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	240	-34.44	2.56	12	0.97	-55.00	739.00	2720	20231117	-30.37	1478	20221223	28.15	2720	-30.37	20231117	1478	28.15	20230102	2720	-30.37	20231117	739	156.29	20221228	N	121890	500	63 억	357232	N	N	N	N
8	20231229	100829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	64	2	3.50	230969807	122729	154.27	1830	1940	1830	2375	1281	1830	1882.42	2.82	25349	26394	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	240	-34.44	2.56	12	0.97	-55.00	739.00	2720	20231117	-30.37	1478	20221223	28.15	2720	-30.37	20231117	1478	28.15	20230102	2720	-30.37	20231117	739	156.29	20221228	N	121890	500	63 억	357232	N	N	N	N
9	20231229	090828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	64	2	3.50	230969807	122729	154.27	1830	1940	1830	2375	1281	1830	1882.42	2.82	25349	26394	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	240	-34.44	2.56	12	0.97	-55.00	739.00	2720	20231117	-30.37	1478	20221223	28.15	2720	-30.37	20231117	1478	28.15	20230102	2720	-30.37	20231117	739	156.29	20221228	N	121890	500	63 억	357232	N	N	N	N
10	20231228	160820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	64	2	3.50	230926119	122706	154.24	1830	1940	1830	2375	1281	1830	1882.42	2.62	0	26394	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	240	-34.44	2.56	12	0.97	-55.00	739.00	2720	20231117	-30.37	1478	20221223	28.15	2720	-30.37	20231117	1478	28.15	20230102	2720	-30.37	20231117	739	156.29	20221228	N	121890	500	63 억	331883	N	N	N	N
11	20231228	150827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1888	58	2	3.17	224398545	119234	149.88	1830	1940	1830	2375	1281	1830	1882.49	2.62	0	26151	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	240	-34.33	2.55	12	0.94	-55.00	739.00	2720	20231117	-30.59	1478	20221223	27.74	2720	-30.59	20231117	1478	27.74	20230102	2720	-30.59	20231117	739	155.48	20221228	N	121890	500	63 억	331883	N	N	N	N
12	20231228	140819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1921	91	2	4.97	186239074	99057	124.51	1830	1940	1830	2375	1281	1830	1880.68	2.62	0	24448	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	244	-34.93	2.60	12	0.78	-55.00	739.00	2720	20231117	-29.37	1478	20221223	29.97	2720	-29.37	20231117	1478	29.97	20230102	2720	-29.37	20231117	739	159.95	20221228	N	121890	500	63 억	331883	N	N	N	N
13	20231228	130819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1934	104	2	5.68	174696022	93050	116.96	1830	1940	1830	2375	1281	1830	1878.01	2.62	0	25242	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	245	-35.16	2.62	12	0.73	-55.00	739.00	2720	20231117	-28.90	1478	20221223	30.85	2720	-28.90	20231117	1478	30.85	20230102	2720	-28.90	20231117	739	161.71	20221228	N	121890	500	63 억	331883	N	N	N	N
14	20231228	120822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1920	90	2	4.92	158506601	84681	106.44	1830	1929	1830	2375	1281	1830	1872.36	2.62	0	25534	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	244	-34.91	2.60	12	0.67	-55.00	739.00	2720	20231117	-29.41	1478	20221223	29.91	2720	-29.41	20231117	1478	29.91	20230102	2720	-29.41	20231117	739	159.81	20221228	N	121890	500	63 억	331883	N	N	N	N
15	20231228	110823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1900	70	2	3.83	133626899	71622	90.03	1830	1907	1830	2375	1281	1830	1866.28	2.62	0	21533	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	241	-34.55	2.57	12	0.56	-55.00	739.00	2720	20231117	-30.15	1478	20221223	28.55	2720	-30.15	20231117	1478	28.55	20230102	2720	-30.15	20231117	739	157.10	20221228	N	121890	500	63 억	331883	N	N	N	N
16	20231228	100818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1888	58	2	3.17	107176984	57678	72.50	1830	1903	1830	2375	1281	1830	1858.74	2.62	0	12834	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	240	-34.33	2.55	12	0.45	-55.00	739.00	2720	20231117	-30.59	1478	20221223	27.74	2720	-30.59	20231117	1478	27.74	20230102	2720	-30.59	20231117	739	155.48	20221228	N	121890	500	63 억	331883	N	N	N	N
17	20231228	090825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1830	0	3	0.00	45948877	24999	31.42	1830	1879	1830	2375	1281	1830	1838.40	2.62	0	-4061	1920	1875	1850	1805	1780	1862	1792	63	545	500	1280	1	1	12686120	232	-33.27	2.48	12	0.20	-55.00	739.00	2720	20231117	-32.72	1478	20221223	23.82	2720	-32.72	20231117	1478	23.82	20230102	2720	-32.72	20231117	739	147.63	20221228	N	121890	500	63 억	331883	N	N	N	N
18	20231227	160812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1830	-38	5	-2.03	146755596	79341	25.54	1868	1895	1825	2425	1308	1868	1849.68	2.65	0	-4389	2050	1959	1904	1813	1758	1931	1785	63	557	500	1300	1	1	12686120	232	-33.27	2.48	12	0.63	-55.00	739.00	2720	20231117	-32.72	1478	20221222	23.82	2720	-32.72	20231117	1478	23.82	20230102	2720	-32.72	20231117	739	147.63	20221227	N	121890	500	63 억	336414	N	N	N	N
19	20231227	150824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1849	-19	5	-1.02	127145271	68636	22.10	1868	1895	1829	2425	1308	1868	1852.41	2.65	0	-2877	2050	1959	1904	1813	1758	1931	1785	63	557	500	1300	1	1	12686120	235	-33.62	2.50	12	0.54	-55.00	739.00	2720	20231117	-32.02	1478	20221222	25.10	2720	-32.02	20231117	1478	25.10	20230102	2720	-32.02	20231117	739	150.20	20221227	N	121890	500	63 억	336414	N	N	N	N
20	20231227	140821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1847	-21	5	-1.12	107555238	58025	18.68	1868	1895	1829	2425	1308	1868	1853.55	2.65	0	-3625	2050	1959	1904	1813	1758	1931	1785	63	557	500	1300	1	1	12686120	234	-33.58	2.50	12	0.46	-55.00	739.00	2720	20231117	-32.10	1478	20221222	24.97	2720	-32.10	20231117	1478	24.97	20230102	2720	-32.10	20231117	739	149.93	20221227	N	121890	500	63 억	336414	N	N	N	N
21	20231227	130813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1859	-9	5	-0.48	79801621	43016	13.85	1868	1895	1829	2425	1308	1868	1855.09	2.65	0	4381	2050	1959	1904	1813	1758	1931	1785	63	557	500	1300	1	1	12686120	236	-33.80	2.52	12	0.34	-55.00	739.00	2720	20231117	-31.65	1478	20221222	25.78	2720	-31.65	20231117	1478	25.78	20230102	2720	-31.65	20231117	739	151.56	20221227	N	121890	500	63 억	336414	N	N	N	N
22	20231227	120815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1854	-14	5	-0.75	74174979	39982	12.87	1868	1895	1829	2425	1308	1868	1855.14	2.65	0	4209	2050	1959	1904	1813	1758	1931	1785	63	557	500	1300	1	1	12686120	235	-33.71	2.51	12	0.32	-55.00	739.00	2720	20231117	-31.84	1478	20221222	25.44	2720	-31.84	20231117	1478	25.44	20230102	2720	-31.84	20231117	739	150.88	20221227	N	121890	500	63 억	336414	N	N	N	N
23	20231227	110821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1850	-18	5	-0.96	69317159	37367	12.03	1868	1895	1829	2425	1308	1868	1854.96	2.65	0	3939	2050	1959	1904	1813	1758	1931	1785	63	557	500	1300	1	1	12686120	235	-33.64	2.50	12	0.29	-55.00	739.00	2720	20231117	-31.99	1478	20221222	25.17	2720	-31.99	20231117	1478	25.17	20230102	2720	-31.99	20231117	739	150.34	20221227	N	121890	500	63 억	336414	N	N	N	N
24	20231227	100820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1850	-18	5	-0.96	36684413	19709	6.34	1868	1895	1849	2425	1308	1868	1861.23	2.65	0	216	2050	1959	1904	1813	1758	1931	1785	63	557	500	1300	1	1	12686120	235	-33.64	2.50	12	0.16	-55.00	739.00	2720	20231117	-31.99	1478	20221222	25.17	2720	-31.99	20231117	1478	25.17	20230102	2720	-31.99	20231117	739	150.34	20221227	N	121890	500	63 억	336414	N	N	N	N
25	20231227	090822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1868	0	3	0.00	13748106	7358	2.37	1868	1895	1868	2425	1308	1868	1868.47	2.65	0	-1827	2050	1959	1904	1813	1758	1931	1785	63	557	500	1300	1	1	12686120	237	-33.96	2.53	12	0.06	-55.00	739.00	2720	20231117	-31.32	1478	20221222	26.39	2720	-31.32	20231117	1478	26.39	20230102	2720	-31.32	20231117	739	152.77	20221227	N	121890	500	63 억	336414	N	N	N	N
26	20231226	160822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1868	-65	5	-3.36	594911709	310579	376.15	1933	1995	1849	2510	1354	1933	1915.44	2.63	0	3092	1985	1959	1907	1881	1829	1972	1894	63	577	500	1350	1	1	12686120	237	-33.96	2.53	12	2.45	-55.00	739.00	2720	20231117	-31.32	1478	20221221	26.39	2720	-31.32	20231117	1478	26.39	20230102	2720	-31.32	20231117	739	152.77	20221226	N	121890	500	63 억	333855	N	N	N	N
27	20231226	150820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1887	-46	5	-2.38	584262530	304897	369.27	1933	1995	1849	2510	1354	1933	1916.21	2.63	0	3060	1985	1959	1907	1881	1829	1972	1894	63	577	500	1350	1	1	12686120	239	-34.31	2.55	12	2.40	-55.00	739.00	2720	20231117	-30.62	1478	20221221	27.67	2720	-30.62	20231117	1478	27.67	20230102	2720	-30.62	20231117	739	155.35	20221226	N	121890	500	63 억	333855	N	N	N	N
28	20231226	140821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1905	-28	5	-1.45	521145788	271442	328.75	1933	1995	1849	2510	1354	1933	1919.87	2.63	0	10949	1985	1959	1907	1881	1829	1972	1894	63	577	500	1350	1	1	12686120	242	-34.64	2.58	12	2.14	-55.00	739.00	2720	20231117	-29.96	1478	20221221	28.89	2720	-29.96	20231117	1478	28.89	20230102	2720	-29.96	20231117	739	157.78	20221226	N	121890	500	63 억	333855	N	N	N	N
29	20231226	130820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1856	-77	5	-3.98	463359742	241048	291.94	1933	1995	1849	2510	1354	1933	1922.23	2.63	0	20933	1985	1959	1907	1881	1829	1972	1894	63	577	500	1350	1	1	12686120	235	-33.75	2.51	12	1.90	-55.00	739.00	2720	20231117	-31.76	1478	20221221	25.58	2720	-31.76	20231117	1478	25.58	20230102	2720	-31.76	20231117	739	151.15	20221226	N	121890	500	63 억	333855	N	N	N	N
30	20231226	120819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1887	-46	5	-2.38	393490611	203765	246.78	1933	1995	1880	2510	1354	1933	1931.09	2.63	0	29152	1985	1959	1907	1881	1829	1972	1894	63	577	500	1350	1	1	12686120	239	-34.31	2.55	12	1.61	-55.00	739.00	2720	20231117	-30.62	1478	20221221	27.67	2720	-30.62	20231117	1478	27.67	20230102	2720	-30.62	20231117	739	155.35	20221226	N	121890	500	63 억	333855	N	N	N	N
31	20231226	110823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1933	0	3	0.00	210345390	107492	130.19	1933	1995	1930	2510	1354	1933	1957.07	2.63	0	4079	1985	1959	1907	1881	1829	1972	1894	63	577	500	1350	1	1	12686120	245	-35.15	2.62	12	0.85	-55.00	739.00	2720	20231117	-28.93	1478	20221221	30.78	2720	-28.93	20231117	1478	30.78	20230102	2720	-28.93	20231117	739	161.57	20221226	N	121890	500	63 억	333855	N	N	N	N
32	20231226	100819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1994	61	2	3.16	102454104	52223	63.25	1933	1995	1933	2510	1354	1933	1962.43	2.63	0	10382	1985	1959	1907	1881	1829	1972	1894	63	577	500	1350	1	1	12686120	253	-36.25	2.70	12	0.41	-55.00	739.00	2720	20231117	-26.69	1478	20221221	34.91	2720	-26.69	20231117	1478	34.91	20230102	2720	-26.69	20231117	739	169.82	20221226	N	121890	500	63 억	333855	N	N	N	N
33	20231226	090822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1975	42	2	2.17	35222220	18115	21.94	1933	1982	1933	2510	1354	1933	1945.04	2.63	0	7516	1985	1959	1907	1881	1829	1972	1894	63	577	500	1350	1	1	12686120	251	-35.91	2.67	12	0.14	-55.00	739.00	2720	20231117	-27.39	1478	20221221	33.63	2720	-27.39	20231117	1478	33.63	20230102	2720	-27.39	20231117	739	167.25	20221226	N	121890	500	63 억	333855	N	N	N	N
34	20231222	160808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1933	63	2	3.37	155464511	82567	98.02	1876	1933	1855	2430	1309	1870	1882.78	2.55	0	7683	1938	1904	1887	1853	1836	1895	1844	63	560	500	1300	1	1	12686120	245	-35.15	2.62	12	0.65	-55.00	739.00	2720	20231117	-28.93	1478	20221220	30.78	2720	-28.93	20231117	1478	30.78	20230102	2720	-28.93	20231117	739	161.57	20221222	N	121890	500	63 억	323535	N	N	N	N
35	20231222	150806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1917	47	2	2.51	145372233	77323	91.79	1876	1917	1855	2430	1309	1870	1880.20	2.55	0	6754	1938	1904	1887	1853	1836	1895	1844	63	560	500	1300	1	1	12686120	243	-34.85	2.59	12	0.61	-55.00	739.00	2720	20231117	-29.52	1478	20221220	29.70	2720	-29.52	20231117	1478	29.70	20230102	2720	-29.52	20231117	739	159.40	20221222	N	121890	500	63 억	323535	N	N	N	N
36	20231222	140803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1891	21	2	1.12	115267730	61425	72.92	1876	1904	1855	2430	1309	1870	1876.67	2.55	0	-1305	1938	1904	1887	1853	1836	1895	1844	63	560	500	1300	1	1	12686120	240	-34.38	2.56	12	0.48	-55.00	739.00	2720	20231117	-30.48	1478	20221220	27.94	2720	-30.48	20231117	1478	27.94	20230102	2720	-30.48	20231117	739	155.89	20221222	N	121890	500	63 억	323535	N	N	N	N
37	20231222	130806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1885	15	2	0.80	98379754	52492	62.32	1876	1904	1855	2430	1309	1870	1874.27	2.55	0	-1447	1938	1904	1887	1853	1836	1895	1844	63	560	500	1300	1	1	12686120	239	-34.27	2.55	12	0.41	-55.00	739.00	2720	20231117	-30.70	1478	20221220	27.54	2720	-30.70	20231117	1478	27.54	20230102	2720	-30.70	20231117	739	155.07	20221222	N	121890	500	63 억	323535	N	N	N	N
38	20231222	120804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1871	1	2	0.05	60851188	32580	38.68	1876	1886	1855	2430	1309	1870	1867.67	2.55	0	-7743	1938	1904	1887	1853	1836	1895	1844	63	560	500	1300	1	1	12686120	237	-34.02	2.53	12	0.26	-55.00	739.00	2720	20231117	-31.21	1478	20221220	26.59	2720	-31.21	20231117	1478	26.59	20230102	2720	-31.21	20231117	739	153.18	20221222	N	121890	500	63 억	323535	N	N	N	N
39	20231222	110803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1869	-1	5	-0.05	45744604	24494	29.08	1876	1886	1855	2430	1309	1870	1867.48	2.55	0	-8001	1938	1904	1887	1853	1836	1895	1844	63	560	500	1300	1	1	12686120	237	-33.98	2.53	12	0.19	-55.00	739.00	2720	20231117	-31.29	1478	20221220	26.45	2720	-31.29	20231117	1478	26.45	20230102	2720	-31.29	20231117	739	152.91	20221222	N	121890	500	63 억	323535	N	N	N	N
40	20231222	100802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1876	6	2	0.32	29636091	15839	18.80	1876	1886	1858	2430	1309	1870	1871.16	2.55	0	-8872	1938	1904	1887	1853	1836	1895	1844	63	560	500	1300	1	1	12686120	238	-34.11	2.54	12	0.12	-55.00	739.00	2720	20231117	-31.03	1478	20221220	26.93	2720	-31.03	20231117	1478	26.93	20230102	2720	-31.03	20231117	739	153.86	20221222	N	121890	500	63 억	323535	N	N	N	N
41	20231222	090804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1885	15	2	0.80	7208017	3845	4.56	1876	1886	1876	2430	1309	1870	1876.33	2.55	0	-450	1938	1904	1887	1853	1836	1895	1844	63	560	500	1300	1	1	12686120	239	-34.27	2.55	12	0.03	-55.00	739.00	2720	20231117	-30.70	1478	20221220	27.54	2720	-30.70	20231117	1478	27.54	20230102	2720	-30.70	20231117	739	155.07	20221222	N	121890	500	63 억	323535	N	N	N	N
42	20231221	160759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1870	-18	5	-0.95	158274941	83774	46.38	1902	1921	1870	2450	1322	1888	1889.32	2.46	0	9870	2084	1985	1921	1822	1758	1954	1791	63	562	500	1320	1	1	12686120	237	-34.00	2.53	12	0.66	-55.00	739.00	2720	20231117	-31.25	1478	20221219	26.52	2720	-31.25	20231117	1478	26.52	20230102	2720	-31.25	20231117	739	153.04	20221221	N	121890	500	63 억	312688	N	N	N	N
43	20231221	150801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1885	-3	5	-0.16	151167375	79979	44.28	1902	1921	1870	2450	1322	1888	1890.09	2.46	0	11325	2084	1985	1921	1822	1758	1954	1791	63	562	500	1320	1	1	12686120	239	-34.27	2.55	12	0.63	-55.00	739.00	2720	20231117	-30.70	1478	20221219	27.54	2720	-30.70	20231117	1478	27.54	20230102	2720	-30.70	20231117	739	155.07	20221221	N	121890	500	63 억	312688	N	N	N	N
44	20231221	140759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1890	2	2	0.11	143316899	75792	41.96	1902	1921	1870	2450	1322	1888	1890.93	2.46	0	11639	2084	1985	1921	1822	1758	1954	1791	63	562	500	1320	1	1	12686120	240	-34.36	2.56	12	0.60	-55.00	739.00	2720	20231117	-30.51	1478	20221219	27.88	2720	-30.51	20231117	1478	27.88	20230102	2720	-30.51	20231117	739	155.75	20221221	N	121890	500	63 억	312688	N	N	N	N
45	20231221	130757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1885	-3	5	-0.16	139335078	73679	40.79	1902	1921	1870	2450	1322	1888	1891.12	2.46	0	11916	2084	1985	1921	1822	1758	1954	1791	63	562	500	1320	1	1	12686120	239	-34.27	2.55	12	0.58	-55.00	739.00	2720	20231117	-30.70	1478	20221219	27.54	2720	-30.70	20231117	1478	27.54	20230102	2720	-30.70	20231117	739	155.07	20221221	N	121890	500	63 억	312688	N	N	N	N
46	20231221	120803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1899	11	2	0.58	104421963	55124	30.52	1902	1921	1878	2450	1322	1888	1894.32	2.46	0	11886	2084	1985	1921	1822	1758	1954	1791	63	562	500	1320	1	1	12686120	241	-34.53	2.57	12	0.43	-55.00	739.00	2720	20231117	-30.18	1478	20221219	28.48	2720	-30.18	20231117	1478	28.48	20230102	2720	-30.18	20231117	739	156.97	20221221	N	121890	500	63 억	312688	N	N	N	N
47	20231221	110803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1889	1	2	0.05	98322717	51899	28.73	1902	1921	1878	2450	1322	1888	1894.52	2.46	0	9724	2084	1985	1921	1822	1758	1954	1791	63	562	500	1320	1	1	12686120	240	-34.35	2.56	12	0.41	-55.00	739.00	2720	20231117	-30.55	1478	20221219	27.81	2720	-30.55	20231117	1478	27.81	20230102	2720	-30.55	20231117	739	155.62	20221221	N	121890	500	63 억	312688	N	N	N	N
48	20231221	100800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1900	12	2	0.64	40294735	21144	11.71	1902	1921	1892	2450	1322	1888	1905.83	2.46	0	4867	2084	1985	1921	1822	1758	1954	1791	63	562	500	1320	1	1	12686120	241	-34.55	2.57	12	0.17	-55.00	739.00	2720	20231117	-30.15	1478	20221219	28.55	2720	-30.15	20231117	1478	28.55	20230102	2720	-30.15	20231117	739	157.10	20221221	N	121890	500	63 억	312688	N	N	N	N
49	20231221	090801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1916	28	2	1.48	25303135	13301	7.36	1902	1921	1892	2450	1322	1888	1902.48	2.46	0	2406	2084	1985	1921	1822	1758	1954	1791	63	562	500	1320	1	1	12686120	243	-34.84	2.59	12	0.10	-55.00	739.00	2720	20231117	-29.56	1478	20221219	29.63	2720	-29.56	20231117	1478	29.63	20230102	2720	-29.56	20231117	739	159.27	20221221	N	121890	500	63 억	312688	N	N	N	N
50	20231220	160803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1888	-132	5	-6.53	349923221	180627	194.63	2020	2020	1857	2625	1415	2020	1937.23	2.65	0	-21058	2073	2046	1998	1971	1923	2060	1985	63	605	500	1410	1	1	12686120	240	-34.33	2.55	12	1.42	-55.00	739.00	2720	20231117	-30.59	1478	20221216	27.74	2720	-30.59	20231117	1478	27.74	20230102	2720	-30.59	20231117	739	155.48	20221220	N	121890	500	63 억	335597	N	N	N	N
51	20231220	150843	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1908	-112	5	-5.54	335981760	173320	186.76	2020	2020	1857	2625	1415	2020	1938.37	2.65	0	-19371	2073	2046	1998	1971	1923	2060	1985	63	605	500	1410	1	1	12686120	242	-34.69	2.58	12	1.37	-55.00	739.00	2720	20231117	-29.85	1478	20221216	29.09	2720	-29.85	20231117	1478	29.09	20230102	2720	-29.85	20231117	739	158.19	20221220	N	121890	500	63 억	335597	N	N	N	N
52	20231220	140853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1869	-151	5	-7.48	324597277	167313	180.29	2020	2020	1857	2625	1415	2020	1939.92	2.65	0	-16921	2073	2046	1998	1971	1923	2060	1985	63	605	500	1410	1	1	12686120	237	-33.98	2.53	12	1.32	-55.00	739.00	2720	20231117	-31.29	1478	20221216	26.45	2720	-31.29	20231117	1478	26.45	20230102	2720	-31.29	20231117	739	152.91	20221220	N	121890	500	63 억	335597	N	N	N	N
53	20231220	130847	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1901	-119	5	-5.89	240602676	122517	132.02	2020	2020	1878	2625	1415	2020	1963.70	2.65	0	-8329	2073	2046	1998	1971	1923	2060	1985	63	605	500	1410	1	1	12686120	241	-34.56	2.57	12	0.97	-55.00	739.00	2720	20231117	-30.11	1478	20221216	28.62	2720	-30.11	20231117	1478	28.62	20230102	2720	-30.11	20231117	739	157.24	20221220	N	121890	500	63 억	335597	N	N	N	N
54	20231220	120758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1920	-100	5	-4.95	219151105	111269	119.90	2020	2020	1878	2625	1415	2020	1969.43	2.65	0	-1413	2073	2046	1998	1971	1923	2060	1985	63	605	500	1410	1	1	12686120	244	-34.91	2.60	12	0.88	-55.00	739.00	2720	20231117	-29.41	1478	20221216	29.91	2720	-29.41	20231117	1478	29.91	20230102	2720	-29.41	20231117	739	159.81	20221220	N	121890	500	63 억	335597	N	N	N	N
55	20231220	110801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1971	-49	5	-2.43	141074479	70983	76.49	2020	2020	1953	2625	1415	2020	1987.31	2.65	0	-99	2073	2046	1998	1971	1923	2060	1985	63	605	500	1410	1	1	12686120	250	-35.84	2.67	12	0.56	-55.00	739.00	2720	20231117	-27.54	1478	20221216	33.36	2720	-27.54	20231117	1478	33.36	20230102	2720	-27.54	20231117	739	166.71	20221220	N	121890	500	63 억	335597	N	N	N	N
56	20231220	100801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1968	-52	5	-2.57	125505054	63090	67.98	2020	2020	1953	2625	1415	2020	1989.16	2.65	0	3432	2073	2046	1998	1971	1923	2060	1985	63	605	500	1410	1	1	12686120	250	-35.78	2.66	12	0.50	-55.00	739.00	2720	20231117	-27.65	1478	20221216	33.15	2720	-27.65	20231117	1478	33.15	20230102	2720	-27.65	20231117	739	166.31	20221220	N	121890	500	63 억	335597	N	N	N	N
57	20231220	090800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2005	-15	5	-0.74	18008835	8948	9.64	2020	2020	2000	2625	1415	2020	2012.37	2.65	0	251	2073	2046	1998	1971	1923	2060	1985	63	605	500	1410	5	1	12686120	254	-36.45	2.71	12	0.07	-55.00	739.00	2720	20231117	-26.29	1478	20221216	35.66	2720	-26.29	20231117	1478	35.66	20230102	2720	-26.29	20231117	739	171.31	20221220	N	121890	500	63 억	335597	N	N	N	N
58	20231219	160759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	61	2	3.11	184107909	92464	116.18	1959	2025	1950	2545	1372	1959	1991.13	2.51	0	16848	2020	1989	1946	1915	1872	1968	1894	63	586	500	1370	5	1	12686120	256	-36.73	2.73	12	0.73	-55.00	739.00	2720	20231117	-25.74	1478	20221215	36.67	2720	-25.74	20231117	1478	36.67	20230102	2720	-25.74	20231117	739	173.34	20221219	N	121890	500	63 억	318749	N	N	N	N
59	20231219	150803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2010	51	2	2.60	179243569	90046	113.15	1959	2025	1950	2545	1372	1959	1990.63	2.51	0	16620	2020	1989	1946	1915	1872	1968	1894	63	586	500	1370	5	1	12686120	255	-36.55	2.72	12	0.71	-55.00	739.00	2720	20231117	-26.10	1478	20221215	35.99	2720	-26.10	20231117	1478	35.99	20230102	2720	-26.10	20231117	739	171.99	20221219	N	121890	500	63 억	318749	N	N	N	N
60	20231219	140758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1999	40	2	2.04	119448964	60229	75.68	1959	2025	1950	2545	1372	1959	1983.30	2.51	0	9214	2020	1989	1946	1915	1872	1968	1894	63	586	500	1370	1	1	12686120	254	-36.35	2.71	12	0.47	-55.00	739.00	2720	20231117	-26.51	1478	20221215	35.25	2720	-26.51	20231117	1478	35.25	20230102	2720	-26.51	20231117	739	170.50	20221219	N	121890	500	63 억	318749	N	N	N	N
61	20231219	130802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1999	40	2	2.04	115283871	58139	73.05	1959	2025	1950	2545	1372	1959	1982.96	2.51	0	8555	2020	1989	1946	1915	1872	1968	1894	63	586	500	1370	1	1	12686120	254	-36.35	2.71	12	0.46	-55.00	739.00	2720	20231117	-26.51	1478	20221215	35.25	2720	-26.51	20231117	1478	35.25	20230102	2720	-26.51	20231117	739	170.50	20221219	N	121890	500	63 억	318749	N	N	N	N
62	20231219	120802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1982	23	2	1.17	99125278	49974	62.79	1959	2025	1950	2545	1372	1959	1983.60	2.51	0	6772	2020	1989	1946	1915	1872	1968	1894	63	586	500	1370	1	1	12686120	251	-36.04	2.68	12	0.39	-55.00	739.00	2720	20231117	-27.13	1478	20221215	34.10	2720	-27.13	20231117	1478	34.10	20230102	2720	-27.13	20231117	739	168.20	20221219	N	121890	500	63 억	318749	N	N	N	N
63	20231219	110802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1991	32	2	1.63	71667315	36079	45.33	1959	2025	1950	2545	1372	1959	1986.50	2.51	0	7057	2020	1989	1946	1915	1872	1968	1894	63	586	500	1370	1	1	12686120	253	-36.20	2.69	12	0.28	-55.00	739.00	2720	20231117	-26.80	1478	20221215	34.71	2720	-26.80	20231117	1478	34.71	20230102	2720	-26.80	20231117	739	169.42	20221219	N	121890	500	63 억	318749	N	N	N	N
64	20231219	100800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1990	31	2	1.58	66331852	33407	41.98	1959	2025	1950	2545	1372	1959	1985.68	2.51	0	6857	2020	1989	1946	1915	1872	1968	1894	63	586	500	1370	1	1	12686120	252	-36.18	2.69	12	0.26	-55.00	739.00	2720	20231117	-26.84	1478	20221215	34.64	2720	-26.84	20231117	1478	34.64	20230102	2720	-26.84	20231117	739	169.28	20221219	N	121890	500	63 억	318749	N	N	N	N
65	20231219	090756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1961	2	2	0.10	13850736	7070	8.88	1959	1962	1950	2545	1372	1959	1959.09	2.51	0	-911	2020	1989	1946	1915	1872	1968	1894	63	586	500	1370	1	1	12686120	249	-35.65	2.65	12	0.06	-55.00	739.00	2720	20231117	-27.90	1478	20221215	32.68	2720	-27.90	20231117	1478	32.68	20230102	2720	-27.90	20231117	739	165.36	20221219	N	121890	500	63 억	318749	N	N	N	N
66	20231218	160756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1959	22	2	1.14	149853638	76888	91.51	1967	1977	1903	2515	1356	1937	1948.99	2.64	0	-16195	2016	1976	1929	1889	1842	1996	1909	63	578	500	1350	1	1	12686120	249	-35.62	2.65	12	0.61	-55.00	739.00	2720	20231117	-27.98	1478	20221214	32.54	2720	-27.98	20231117	1478	32.54	20230102	2720	-27.98	20231117	739	165.09	20221219	N	121890	500	63 억	335252	N	N	N	N
67	20231218	150759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1961	24	2	1.24	140868767	72300	86.05	1967	1977	1903	2515	1356	1937	1948.40	2.64	0	-15606	2016	1976	1929	1889	1842	1996	1909	63	578	500	1350	1	1	12686120	249	-35.65	2.65	12	0.57	-55.00	739.00	2720	20231117	-27.90	1478	20221214	32.68	2720	-27.90	20231117	1478	32.68	20230102	2720	-27.90	20231117	739	165.36	20221219	N	121890	500	63 억	335252	N	N	N	N
68	20231218	140754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1954	17	2	0.88	134710040	69154	82.30	1967	1977	1903	2515	1356	1937	1947.98	2.64	0	-14694	2016	1976	1929	1889	1842	1996	1909	63	578	500	1350	1	1	12686120	248	-35.53	2.64	12	0.55	-55.00	739.00	2720	20231117	-28.16	1478	20221214	32.21	2720	-28.16	20231117	1478	32.21	20230102	2720	-28.16	20231117	739	164.41	20221219	N	121890	500	63 억	335252	N	N	N	N
69	20231218	130755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1950	13	2	0.67	120405203	61788	73.54	1967	1977	1903	2515	1356	1937	1948.69	2.64	0	-15600	2016	1976	1929	1889	1842	1996	1909	63	578	500	1350	1	1	12686120	247	-35.45	2.64	12	0.49	-55.00	739.00	2720	20231117	-28.31	1478	20221214	31.94	2720	-28.31	20231117	1478	31.94	20230102	2720	-28.31	20231117	739	163.87	20221219	N	121890	500	63 억	335252	N	N	N	N
70	20231218	120750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1974	37	2	1.91	89663866	46117	54.89	1967	1977	1903	2515	1356	1937	1944.27	2.64	0	-15972	2016	1976	1929	1889	1842	1996	1909	63	578	500	1350	1	1	12686120	250	-35.89	2.67	12	0.36	-55.00	739.00	2720	20231117	-27.43	1478	20221214	33.56	2720	-27.43	20231117	1478	33.56	20230102	2720	-27.43	20231117	739	167.12	20221219	N	121890	500	63 억	335252	N	N	N	N
71	20231218	110753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1974	37	2	1.91	87494360	45016	53.58	1967	1977	1903	2515	1356	1937	1943.63	2.64	0	-16043	2016	1976	1929	1889	1842	1996	1909	63	578	500	1350	1	1	12686120	250	-35.89	2.67	12	0.35	-55.00	739.00	2720	20231117	-27.43	1478	20221214	33.56	2720	-27.43	20231117	1478	33.56	20230102	2720	-27.43	20231117	739	167.12	20221219	N	121890	500	63 억	335252	N	N	N	N
72	20231218	100751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1955	18	2	0.93	72065562	37182	44.25	1967	1967	1903	2515	1356	1937	1938.18	2.64	0	-20305	2016	1976	1929	1889	1842	1996	1909	63	578	500	1350	1	1	12686120	248	-35.55	2.65	12	0.29	-55.00	739.00	2720	20231117	-28.12	1478	20221214	32.27	2720	-28.12	20231117	1478	32.27	20230102	2720	-28.12	20231117	739	164.55	20221219	N	121890	500	63 억	335252	N	N	N	N
73	20231218	090750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1924	-13	5	-0.67	35884799	18436	21.94	1967	1967	1910	2515	1356	1937	1946.46	2.64	0	-12758	2016	1976	1929	1889	1842	1996	1909	63	578	500	1350	1	1	12686120	244	-34.98	2.60	12	0.15	-55.00	739.00	2720	20231117	-29.26	1478	20221214	30.18	2720	-29.26	20231117	1478	30.18	20230102	2720	-29.26	20231117	739	160.35	20221219	N	121890	500	63 억	335252	N	N	N	N
74	20231215	160751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1937	55	2	2.92	161900755	84003	58.25	1882	1969	1882	2445	1318	1882	1927.57	2.42	0	28902	2001	1941	1879	1819	1757	1910	1788	63	563	500	1310	1	1	12686120	246	-35.22	2.62	12	0.66	-55.00	739.00	2720	20231117	-28.79	1478	20221213	31.06	2720	-28.79	20231117	1478	31.06	20230102	2720	-28.79	20231117	739	162.11	20221215	N	121890	500	63 억	306604	N	N	N	N
75	20231215	150754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1931	49	2	2.60	154065868	79949	55.44	1882	1969	1882	2445	1318	1882	1927.36	2.42	0	29028	2001	1941	1879	1819	1757	1910	1788	63	563	500	1310	1	1	12686120	245	-35.11	2.61	12	0.63	-55.00	739.00	2720	20231117	-29.01	1478	20221213	30.65	2720	-29.01	20231117	1478	30.65	20230102	2720	-29.01	20231117	739	161.30	20221215	N	121890	500	63 억	306604	N	N	N	N
76	20231215	140755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1957	75	2	3.99	149432168	77559	53.78	1882	1969	1882	2445	1318	1882	1927.00	2.42	0	30051	2001	1941	1879	1819	1757	1910	1788	63	563	500	1310	1	1	12686120	248	-35.58	2.65	12	0.61	-55.00	739.00	2720	20231117	-28.05	1478	20221213	32.41	2720	-28.05	20231117	1478	32.41	20230102	2720	-28.05	20231117	739	164.82	20221215	N	121890	500	63 억	306604	N	N	N	N
77	20231215	130749	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1941	59	2	3.13	105499670	55062	38.18	1882	1948	1882	2445	1318	1882	1916.35	2.42	0	24524	2001	1941	1879	1819	1757	1910	1788	63	563	500	1310	1	1	12686120	246	-35.29	2.63	12	0.43	-55.00	739.00	2720	20231117	-28.64	1478	20221213	31.33	2720	-28.64	20231117	1478	31.33	20230102	2720	-28.64	20231117	739	162.65	20221215	N	121890	500	63 억	306604	N	N	N	N
78	20231215	120750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1920	38	2	2.02	87142624	45555	31.59	1882	1948	1882	2445	1318	1882	1913.28	2.42	0	19598	2001	1941	1879	1819	1757	1910	1788	63	563	500	1310	1	1	12686120	244	-34.91	2.60	12	0.36	-55.00	739.00	2720	20231117	-29.41	1478	20221213	29.91	2720	-29.41	20231117	1478	29.91	20230102	2720	-29.41	20231117	739	159.81	20221215	N	121890	500	63 억	306604	N	N	N	N
79	20231215	110745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1924	42	2	2.23	79003470	41312	28.65	1882	1948	1882	2445	1318	1882	1912.76	2.42	0	18255	2001	1941	1879	1819	1757	1910	1788	63	563	500	1310	1	1	12686120	244	-34.98	2.60	12	0.33	-55.00	739.00	2720	20231117	-29.26	1478	20221213	30.18	2720	-29.26	20231117	1478	30.18	20230102	2720	-29.26	20231117	739	160.35	20221215	N	121890	500	63 억	306604	N	N	N	N
80	20231215	100750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1920	38	2	2.02	46036677	24198	16.78	1882	1922	1882	2445	1318	1882	1902.96	2.42	0	9745	2001	1941	1879	1819	1757	1910	1788	63	563	500	1310	1	1	12686120	244	-34.91	2.60	12	0.19	-55.00	739.00	2720	20231117	-29.41	1478	20221213	29.91	2720	-29.41	20231117	1478	29.91	20230102	2720	-29.41	20231117	739	159.81	20221215	N	121890	500	63 억	306604	N	N	N	N
81	20231215	090752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1905	23	2	1.22	12375545	6532	4.53	1882	1919	1882	2445	1318	1882	1895.73	2.42	0	318	2001	1941	1879	1819	1757	1910	1788	63	563	500	1310	1	1	12686120	242	-34.64	2.58	12	0.05	-55.00	739.00	2720	20231117	-29.96	1478	20221213	28.89	2720	-29.96	20231117	1478	28.89	20230102	2720	-29.96	20231117	739	157.78	20221215	N	121890	500	63 억	306604	N	N	N	N
82	20231214	160747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1882	-6	5	-0.32	266181776	143700	156.90	1888	1939	1817	2450	1322	1888	1851.63	2.72	0	-38748	1940	1914	1881	1855	1822	1927	1868	63	562	500	1320	1	1	12686120	239	-34.22	2.55	12	1.13	-55.00	739.00	2720	20231117	-30.81	1478	20221212	27.33	2720	-30.81	20231117	1478	27.33	20230102	2720	-30.81	20231117	739	154.67	20221214	N	121890	500	63 억	344814	N	N	N	N
83	20231214	150814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1864	-24	5	-1.27	242033518	130869	142.89	1888	1939	1817	2450	1322	1888	1849.40	2.72	0	-36672	1940	1914	1881	1855	1822	1927	1868	63	562	500	1320	1	1	12686120	236	-33.89	2.52	12	1.03	-55.00	739.00	2720	20231117	-31.47	1478	20221212	26.12	2720	-31.47	20231117	1478	26.12	20230102	2720	-31.47	20231117	739	152.23	20221214	N	121890	500	63 억	344814	N	N	N	N
84	20231214	140754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1844	-44	5	-2.33	185888269	100360	109.58	1888	1939	1817	2450	1322	1888	1852.18	2.72	0	-33708	1940	1914	1881	1855	1822	1927	1868	63	562	500	1320	1	1	12686120	234	-33.53	2.50	12	0.79	-55.00	739.00	2720	20231117	-32.21	1478	20221212	24.76	2720	-32.21	20231117	1478	24.76	20230102	2720	-32.21	20231117	739	149.53	20221214	N	121890	500	63 억	344814	N	N	N	N
85	20231214	130811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1845	-43	5	-2.28	175175020	94544	103.23	1888	1939	1817	2450	1322	1888	1852.80	2.72	0	-32067	1940	1914	1881	1855	1822	1927	1868	63	562	500	1320	1	1	12686120	234	-33.55	2.50	12	0.75	-55.00	739.00	2720	20231117	-32.17	1478	20221212	24.83	2720	-32.17	20231117	1478	24.83	20230102	2720	-32.17	20231117	739	149.66	20221214	N	121890	500	63 억	344814	N	N	N	N
86	20231214	120823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1837	-51	5	-2.70	168803745	91083	99.45	1888	1939	1817	2450	1322	1888	1853.26	2.72	0	-32178	1940	1914	1881	1855	1822	1927	1868	63	562	500	1320	1	1	12686120	233	-33.40	2.49	12	0.72	-55.00	739.00	2720	20231117	-32.46	1478	20221212	24.29	2720	-32.46	20231117	1478	24.29	20230102	2720	-32.46	20231117	739	148.58	20221214	N	121890	500	63 억	344814	N	N	N	N
87	20231214	110752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1824	-64	5	-3.39	153982417	82969	90.59	1888	1939	1817	2450	1322	1888	1855.86	2.72	0	-29046	1940	1914	1881	1855	1822	1927	1868	63	562	500	1320	1	1	12686120	231	-33.16	2.47	12	0.65	-55.00	739.00	2720	20231117	-32.94	1478	20221212	23.41	2720	-32.94	20231117	1478	23.41	20230102	2720	-32.94	20231117	739	146.82	20221214	N	121890	500	63 억	344814	N	N	N	N
88	20231214	100740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1832	-56	5	-2.97	110834299	59356	64.81	1888	1939	1831	2450	1322	1888	1867.25	2.72	0	-16626	1940	1914	1881	1855	1822	1927	1868	63	562	500	1320	1	1	12686120	232	-33.31	2.48	12	0.47	-55.00	739.00	2720	20231117	-32.65	1478	20221212	23.95	2720	-32.65	20231117	1478	23.95	20230102	2720	-32.65	20231117	739	147.90	20221214	N	121890	500	63 억	344814	N	N	N	N
89	20231214	090720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1914	26	2	1.38	16153266	8537	9.32	1888	1939	1881	2450	1322	1888	1892.20	2.72	0	153	1940	1914	1881	1855	1822	1927	1868	63	562	500	1320	1	1	12686120	243	-34.80	2.59	12	0.07	-55.00	739.00	2720	20231117	-29.63	1478	20221212	29.50	2720	-29.63	20231117	1478	29.50	20230102	2720	-29.63	20231117	739	159.00	20221214	N	121890	500	63 억	344814	N	N	N	N
90	20231213	160745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1888	22	2	1.18	169534471	90588	136.19	1866	1907	1848	2425	1307	1866	1871.49	2.70	0	2508	1917	1891	1866	1840	1815	1904	1853	63	559	500	1300	1	1	12686120	240	-34.33	2.55	12	0.71	-55.00	739.00	2720	20231117	-30.59	1478	20221209	27.74	2720	-30.59	20231117	1478	27.74	20230102	2720	-30.59	20231117	739	155.48	20221213	N	121890	500	63 억	342829	N	N	N	N
91	20231213	150803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1863	-3	5	-0.16	160137149	85537	128.60	1866	1907	1848	2425	1307	1866	1872.14	2.70	0	3311	1917	1891	1866	1840	1815	1904	1853	63	559	500	1300	1	1	12686120	236	-33.87	2.52	12	0.67	-55.00	739.00	2720	20231117	-31.51	1478	20221209	26.05	2720	-31.51	20231117	1478	26.05	20230102	2720	-31.51	20231117	739	152.10	20221213	N	121890	500	63 억	342829	N	N	N	N
92	20231213	140801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1902	36	2	1.93	140036017	74758	112.39	1866	1907	1848	2425	1307	1866	1873.19	2.70	0	3362	1917	1891	1866	1840	1815	1904	1853	63	559	500	1300	1	1	12686120	241	-34.58	2.57	12	0.59	-55.00	739.00	2720	20231117	-30.07	1478	20221209	28.69	2720	-30.07	20231117	1478	28.69	20230102	2720	-30.07	20231117	739	157.37	20221213	N	121890	500	63 억	342829	N	N	N	N
93	20231213	130802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1867	1	2	0.05	89819778	48135	72.37	1866	1907	1848	2425	1307	1866	1866.00	2.70	0	-1353	1917	1891	1866	1840	1815	1904	1853	63	559	500	1300	1	1	12686120	237	-33.95	2.53	12	0.38	-55.00	739.00	2720	20231117	-31.36	1478	20221209	26.32	2720	-31.36	20231117	1478	26.32	20230102	2720	-31.36	20231117	739	152.64	20221213	N	121890	500	63 억	342829	N	N	N	N
94	20231213	120800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1857	-9	5	-0.48	86685891	46453	69.84	1866	1907	1848	2425	1307	1866	1866.10	2.70	0	-349	1917	1891	1866	1840	1815	1904	1853	63	559	500	1300	1	1	12686120	236	-33.76	2.51	12	0.37	-55.00	739.00	2720	20231117	-31.73	1478	20221209	25.64	2720	-31.73	20231117	1478	25.64	20230102	2720	-31.73	20231117	739	151.29	20221213	N	121890	500	63 억	342829	N	N	N	N
95	20231213	110802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1852	-14	5	-0.75	79010448	42305	63.60	1866	1907	1851	2425	1307	1866	1867.64	2.70	0	-692	1917	1891	1866	1840	1815	1904	1853	63	559	500	1300	1	1	12686120	235	-33.67	2.51	12	0.33	-55.00	739.00	2720	20231117	-31.91	1478	20221209	25.30	2720	-31.91	20231117	1478	25.30	20230102	2720	-31.91	20231117	739	150.61	20221213	N	121890	500	63 억	342829	N	N	N	N
96	20231213	100806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1867	1	2	0.05	36667572	19542	29.38	1866	1907	1866	2425	1307	1866	1876.35	2.70	0	-275	1917	1891	1866	1840	1815	1904	1853	63	559	500	1300	1	1	12686120	237	-33.95	2.53	12	0.15	-55.00	739.00	2720	20231117	-31.36	1478	20221209	26.32	2720	-31.36	20231117	1478	26.32	20230102	2720	-31.36	20231117	739	152.64	20221213	N	121890	500	63 억	342829	N	N	N	N
97	20231213	090754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1869	3	2	0.16	18158530	9699	14.58	1866	1895	1866	2425	1307	1866	1872.21	2.70	0	-2176	1917	1891	1866	1840	1815	1904	1853	63	559	500	1300	1	1	12686120	237	-33.98	2.53	12	0.08	-55.00	739.00	2720	20231117	-31.29	1478	20221209	26.45	2720	-31.29	20231117	1478	26.45	20230102	2720	-31.29	20231117	739	152.91	20221213	N	121890	500	63 억	342829	N	N	N	N
98	20231212	160729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1866	25	2	1.36	122212700	66008	19.01	1858	1892	1841	2390	1289	1841	1851.51	2.62	0	10758	2004	1922	1836	1754	1668	1879	1711	63	549	500	1280	1	1	12686120	237	-33.93	2.53	12	0.52	-55.00	739.00	2720	20231117	-31.40	1478	20221208	26.25	2720	-31.40	20231117	1478	26.25	20230102	2720	-31.40	20231117	739	152.50	20221212	N	121890	500	63 억	332040	N	N	N	N
99	20231212	150737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1861	20	2	1.09	116450098	62915	18.12	1858	1892	1841	2390	1289	1841	1850.95	2.62	0	10979	2004	1922	1836	1754	1668	1879	1711	63	549	500	1280	1	1	12686120	236	-33.84	2.52	12	0.50	-55.00	739.00	2720	20231117	-31.58	1478	20221208	25.91	2720	-31.58	20231117	1478	25.91	20230102	2720	-31.58	20231117	739	151.83	20221212	N	121890	500	63 억	332040	N	N	N	N
100	20231212	140657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1855	14	2	0.76	111911944	60470	17.42	1858	1892	1841	2390	1289	1841	1850.74	2.62	0	10127	2004	1922	1836	1754	1668	1879	1711	63	549	500	1280	1	1	12686120	235	-33.73	2.51	12	0.48	-55.00	739.00	2720	20231117	-31.80	1478	20221208	25.51	2720	-31.80	20231117	1478	25.51	20230102	2720	-31.80	20231117	739	151.01	20221212	N	121890	500	63 억	332040	N	N	N	N
101	20231212	130657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1855	14	2	0.76	103882033	56126	16.16	1858	1892	1841	2390	1289	1841	1850.92	2.62	0	11184	2004	1922	1836	1754	1668	1879	1711	63	549	500	1280	1	1	12686120	235	-33.73	2.51	12	0.44	-55.00	739.00	2720	20231117	-31.80	1478	20221208	25.51	2720	-31.80	20231117	1478	25.51	20230102	2720	-31.80	20231117	739	151.01	20221212	N	121890	500	63 억	332040	N	N	N	N
102	20231212	120651	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1861	20	2	1.09	97187551	52514	15.12	1858	1892	1841	2390	1289	1841	1850.75	2.62	0	10609	2004	1922	1836	1754	1668	1879	1711	63	549	500	1280	1	1	12686120	236	-33.84	2.52	12	0.41	-55.00	739.00	2720	20231117	-31.58	1478	20221208	25.91	2720	-31.58	20231117	1478	25.91	20230102	2720	-31.58	20231117	739	151.83	20221212	N	121890	500	63 억	332040	N	N	N	N
103	20231212	110702	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1841	0	3	0.00	84645059	45753	13.18	1858	1892	1841	2390	1289	1841	1850.10	2.62	0	4392	2004	1922	1836	1754	1668	1879	1711	63	549	500	1280	1	1	12686120	234	-33.47	2.49	12	0.36	-55.00	739.00	2720	20231117	-32.32	1478	20221208	24.56	2720	-32.32	20231117	1478	24.56	20230102	2720	-32.32	20231117	739	149.12	20221212	N	121890	500	63 억	332040	N	N	N	N
104	20231212	100729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1858	17	2	0.92	46104422	24836	7.15	1858	1892	1841	2390	1289	1841	1856.52	2.62	0	847	2004	1922	1836	1754	1668	1879	1711	63	549	500	1280	1	1	12686120	236	-33.78	2.51	12	0.20	-55.00	739.00	2720	20231117	-31.69	1478	20221208	25.71	2720	-31.69	20231117	1478	25.71	20230102	2720	-31.69	20231117	739	151.42	20221212	N	121890	500	63 억	332040	N	N	N	N
105	20231212	090729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1862	21	2	1.14	19770891	10611	3.06	1858	1892	1858	2390	1289	1841	1863.80	2.62	0	599	2004	1922	1836	1754	1668	1879	1711	63	549	500	1280	1	1	12686120	236	-33.85	2.52	12	0.08	-55.00	739.00	2720	20231117	-31.54	1478	20221208	25.98	2720	-31.54	20231117	1478	25.98	20230102	2720	-31.54	20231117	739	151.96	20221212	N	121890	500	63 억	332040	N	N	N	N
106	20231211	160731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1841	-21	5	-1.13	640299447	346973	136.88	1863	1918	1750	2420	1304	1862	1845.34	2.61	-16139	-15036	2028	1944	1892	1808	1756	1919	1783	63	558	500	1300	1	1	12686120	234	-33.47	2.49	12	2.74	-55.00	739.00	2720	20231117	-32.32	1478	20221207	24.56	2720	-32.32	20231117	1478	24.56	20230102	2720	-32.32	20231117	739	149.12	20221212	N	121890	500	63 억	330904	N	N	N	N
107	20231211	150729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1859	-3	5	-0.16	627180334	339864	134.07	1863	1918	1750	2420	1304	1862	1845.34	2.61	-16139	-15162	2028	1944	1892	1808	1756	1919	1783	63	558	500	1300	1	1	12686120	236	-33.80	2.52	12	2.68	-55.00	739.00	2720	20231117	-31.65	1478	20221207	25.78	2720	-31.65	20231117	1478	25.78	20230102	2720	-31.65	20231117	739	151.56	20221212	N	121890	500	63 억	330904	N	N	N	N
108	20231211	140729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1868	6	2	0.32	594749395	322336	127.16	1863	1918	1750	2420	1304	1862	1845.07	2.61	-16139	-9255	2028	1944	1892	1808	1756	1919	1783	63	558	500	1300	1	1	12686120	237	-33.96	2.53	12	2.54	-55.00	739.00	2720	20231117	-31.32	1478	20221207	26.39	2720	-31.32	20231117	1478	26.39	20230102	2720	-31.32	20231117	739	152.77	20221212	N	121890	500	63 억	330904	N	N	N	N
109	20231211	130730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1841	-21	5	-1.13	550940314	298638	117.81	1863	1918	1750	2420	1304	1862	1844.78	2.61	-16139	-6874	2028	1944	1892	1808	1756	1919	1783	63	558	500	1300	1	1	12686120	234	-33.47	2.49	12	2.35	-55.00	739.00	2720	20231117	-32.32	1478	20221207	24.56	2720	-32.32	20231117	1478	24.56	20230102	2720	-32.32	20231117	739	149.12	20221212	N	121890	500	63 억	330904	N	N	N	N
110	20231211	120729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1842	-20	5	-1.07	523033907	283413	111.80	1863	1918	1750	2420	1304	1862	1845.42	2.61	-16139	-5120	2028	1944	1892	1808	1756	1919	1783	63	558	500	1300	1	1	12686120	234	-33.49	2.49	12	2.23	-55.00	739.00	2720	20231117	-32.28	1478	20221207	24.63	2720	-32.28	20231117	1478	24.63	20230102	2720	-32.28	20231117	739	149.26	20221212	N	121890	500	63 억	330904	N	N	N	N
111	20231211	110726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	32	2	1.72	497627687	269808	106.44	1863	1918	1750	2420	1304	1862	1844.31	2.61	-16139	2108	2028	1944	1892	1808	1756	1919	1783	63	558	500	1300	1	1	12686120	240	-34.44	2.56	12	2.13	-55.00	739.00	2720	20231117	-30.37	1478	20221207	28.15	2720	-30.37	20231117	1478	28.15	20230102	2720	-30.37	20231117	739	156.29	20221212	N	121890	500	63 억	330904	N	N	N	N
112	20231211	100725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1870	8	2	0.43	415977230	226684	89.43	1863	1900	1750	2420	1304	1862	1834.93	2.61	-16139	258	2028	1944	1892	1808	1756	1919	1783	63	558	500	1300	1	1	12686120	237	-34.00	2.53	12	1.79	-55.00	739.00	2720	20231117	-31.25	1478	20221207	26.52	2720	-31.25	20231117	1478	26.52	20230102	2720	-31.25	20231117	739	153.04	20221212	N	121890	500	63 억	330904	N	N	N	N
113	20231211	090725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1850	-12	5	-0.64	164010260	88143	34.77	1863	1900	1840	2420	1304	1862	1860.71	2.61	-16139	4781	2028	1944	1892	1808	1756	1919	1783	63	558	500	1300	1	1	12686120	235	-33.64	2.50	12	0.69	-55.00	739.00	2720	20231117	-31.99	1478	20221207	25.17	2720	-31.99	20231117	1478	25.17	20230102	2720	-31.99	20231117	739	150.34	20221212	N	121890	500	63 억	330904	N	N	N	N
114	20231208	160717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1862	-94	5	-4.81	478277697	252763	139.31	1956	1976	1840	2540	1370	1956	1892.21	2.61	0	16246	2135	2045	1995	1905	1855	2020	1880	63	584	500	1360	1	1	12686120	236	-33.85	2.52	12	1.99	-55.00	739.00	2720	20231117	-31.54	1478	20221206	25.98	2720	-31.54	20231117	1478	25.98	20230102	2720	-31.54	20231117	739	151.96	20221208	N	121890	500	63 억	330904	N	N	N	N
115	20231208	150721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1865	-91	5	-4.65	471414224	249077	137.28	1956	1976	1840	2540	1370	1956	1892.64	2.61	0	16335	2135	2045	1995	1905	1855	2020	1880	63	584	500	1360	1	1	12686120	237	-33.91	2.52	12	1.96	-55.00	739.00	2720	20231117	-31.43	1478	20221206	26.18	2720	-31.43	20231117	1478	26.18	20230102	2720	-31.43	20231117	739	152.37	20221208	N	121890	500	63 억	330904	N	N	N	N
116	20231208	140719	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1864	-92	5	-4.70	425344162	224244	123.59	1956	1976	1840	2540	1370	1956	1896.79	2.61	0	16783	2135	2045	1995	1905	1855	2020	1880	63	584	500	1360	1	1	12686120	236	-33.89	2.52	12	1.77	-55.00	739.00	2720	20231117	-31.47	1478	20221206	26.12	2720	-31.47	20231117	1478	26.12	20230102	2720	-31.47	20231117	739	152.23	20221208	N	121890	500	63 억	330904	N	N	N	N
117	20231208	130719	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1870	-86	5	-4.40	347858125	182369	100.51	1956	1976	1850	2540	1370	1956	1907.44	2.61	0	14851	2135	2045	1995	1905	1855	2020	1880	63	584	500	1360	1	1	12686120	237	-34.00	2.53	12	1.44	-55.00	739.00	2720	20231117	-31.25	1478	20221206	26.52	2720	-31.25	20231117	1478	26.52	20230102	2720	-31.25	20231117	739	153.04	20221208	N	121890	500	63 억	330904	N	N	N	N
118	20231208	120716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1897	-59	5	-3.02	271311456	141508	77.99	1956	1976	1876	2540	1370	1956	1917.29	2.61	0	15186	2135	2045	1995	1905	1855	2020	1880	63	584	500	1360	1	1	12686120	241	-34.49	2.57	12	1.12	-55.00	739.00	2720	20231117	-30.26	1478	20221206	28.35	2720	-30.26	20231117	1478	28.35	20230102	2720	-30.26	20231117	739	156.70	20221208	N	121890	500	63 억	330904	N	N	N	N
119	20231208	110714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1898	-58	5	-2.97	220698257	114686	63.21	1956	1976	1876	2540	1370	1956	1924.37	2.61	0	10759	2135	2045	1995	1905	1855	2020	1880	63	584	500	1360	1	1	12686120	241	-34.51	2.57	12	0.90	-55.00	739.00	2720	20231117	-30.22	1478	20221206	28.42	2720	-30.22	20231117	1478	28.42	20230102	2720	-30.22	20231117	739	156.83	20221208	N	121890	500	63 억	330904	N	N	N	N
120	20231208	100723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1922	-34	5	-1.74	158335793	81939	45.16	1956	1976	1876	2540	1370	1956	1932.36	2.61	0	10616	2135	2045	1995	1905	1855	2020	1880	63	584	500	1360	1	1	12686120	244	-34.95	2.60	12	0.65	-55.00	739.00	2720	20231117	-29.34	1478	20221206	30.04	2720	-29.34	20231117	1478	30.04	20230102	2720	-29.34	20231117	739	160.08	20221208	N	121890	500	63 억	330904	N	N	N	N
121	20231208	090712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1958	2	2	0.10	36422374	18551	10.22	1956	1976	1941	2540	1370	1956	1963.36	2.61	0	5549	2135	2045	1995	1905	1855	2020	1880	63	584	500	1360	1	1	12686120	248	-35.60	2.65	12	0.15	-55.00	739.00	2720	20231117	-28.01	1478	20221206	32.48	2720	-28.01	20231117	1478	32.48	20230102	2720	-28.01	20231117	739	164.95	20221208	N	121890	500	63 억	330904	N	N	N	N
122	20231207	160716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1956	-129	5	-6.19	359917883	180465	72.22	2085	2085	1945	2710	1460	2085	1994.35	2.91	0	-40097	2323	2203	2100	1980	1877	2264	2041	63	625	500	1450	1	1	12686120	248	-35.56	2.65	12	1.42	-55.00	739.00	2720	20231117	-28.09	1478	20221205	32.34	2720	-28.09	20231117	1478	32.34	20230102	2720	-28.09	20231117	739	164.68	20221207	N	121890	500	63 억	369227	N	N	N	N
123	20231207	150717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1949	-136	5	-6.52	347147264	173919	69.60	2085	2085	1945	2710	1460	2085	1995.98	2.91	0	-37550	2323	2203	2100	1980	1877	2264	2041	63	625	500	1450	1	1	12686120	247	-35.44	2.64	12	1.37	-55.00	739.00	2720	20231117	-28.35	1478	20221205	31.87	2720	-28.35	20231117	1478	31.87	20230102	2720	-28.35	20231117	739	163.73	20221207	N	121890	500	63 억	369227	N	N	N	N
124	20231207	140713	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1970	-115	5	-5.52	306435744	153081	61.26	2085	2085	1960	2710	1460	2085	2001.74	2.91	0	-33806	2323	2203	2100	1980	1877	2264	2041	63	625	500	1450	1	1	12686120	250	-35.82	2.67	12	1.21	-55.00	739.00	2720	20231117	-27.57	1478	20221205	33.29	2720	-27.57	20231117	1478	33.29	20230102	2720	-27.57	20231117	739	166.58	20221207	N	121890	500	63 억	369227	N	N	N	N
125	20231207	130713	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1987	-98	5	-4.70	263537999	131411	52.59	2085	2085	1970	2710	1460	2085	2005.39	2.91	0	-26869	2323	2203	2100	1980	1877	2264	2041	63	625	500	1450	1	1	12686120	252	-36.13	2.69	12	1.04	-55.00	739.00	2720	20231117	-26.95	1478	20221205	34.44	2720	-26.95	20231117	1478	34.44	20230102	2720	-26.95	20231117	739	168.88	20221207	N	121890	500	63 억	369227	N	N	N	N
126	20231207	120715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2005	-80	5	-3.84	246619788	122915	49.19	2085	2085	1970	2710	1460	2085	2006.37	2.91	0	-26153	2323	2203	2100	1980	1877	2264	2041	63	625	500	1450	5	1	12686120	254	-36.45	2.71	12	0.97	-55.00	739.00	2720	20231117	-26.29	1478	20221205	35.66	2720	-26.29	20231117	1478	35.66	20230102	2720	-26.29	20231117	739	171.31	20221207	N	121890	500	63 억	369227	N	N	N	N
127	20231207	110709	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1997	-88	5	-4.22	159873557	79352	31.75	2085	2085	1995	2710	1460	2085	2014.66	2.91	0	-8029	2323	2203	2100	1980	1877	2264	2041	63	625	500	1450	1	1	12686120	253	-36.31	2.70	12	0.63	-55.00	739.00	2720	20231117	-26.58	1478	20221205	35.12	2720	-26.58	20231117	1478	35.12	20230102	2720	-26.58	20231117	739	170.23	20221207	N	121890	500	63 억	369227	N	N	N	N
128	20231207	100708	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1995	-90	5	-4.32	143219025	71032	28.42	2085	2085	1995	2710	1460	2085	2016.17	2.91	0	-10309	2323	2203	2100	1980	1877	2264	2041	63	625	500	1450	1	1	12686120	253	-36.27	2.70	12	0.56	-55.00	739.00	2720	20231117	-26.65	1478	20221205	34.98	2720	-26.65	20231117	1478	34.98	20230102	2720	-26.65	20231117	739	169.96	20221207	N	121890	500	63 억	369227	N	N	N	N
129	20231207	090715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2035	-50	5	-2.40	18128110	8771	3.51	2085	2085	2035	2710	1460	2085	2066.63	2.91	0	-4072	2323	2203	2100	1980	1877	2264	2041	63	625	500	1450	5	1	12686120	258	-37.00	2.75	12	0.07	-55.00	739.00	2720	20231117	-25.18	1478	20221205	37.69	2720	-25.18	20231117	1478	37.69	20230102	2720	-25.18	20231117	739	175.37	20221207	N	121890	500	63 억	369227	N	N	N	N
130	20231206	160704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2085	45	2	2.21	527023404	249680	291.50	2040	2220	1997	2650	1430	2040	2110.80	2.83	0	16395	2133	2086	2038	1991	1943	2110	2015	63	610	500	1420	5	1	12686120	265	-37.91	2.82	12	1.97	-55.00	739.00	2720	20231117	-23.35	1478	20221202	41.07	2720	-23.35	20231117	1478	41.07	20230102	2720	-23.35	20231117	739	182.14	20221206	N	121890	500	63 억	359084	N	N	N	N
131	20231206	150716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2065	25	2	1.23	483288994	228551	266.83	2040	2220	1997	2650	1430	2040	2114.58	2.83	0	14386	2133	2086	2038	1991	1943	2110	2015	63	610	500	1420	5	1	12686120	262	-37.55	2.79	12	1.80	-55.00	739.00	2720	20231117	-24.08	1478	20221202	39.72	2720	-24.08	20231117	1478	39.72	20230102	2720	-24.08	20231117	739	179.43	20221206	N	121890	500	63 억	359084	N	N	N	N
132	20231206	140714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2160	120	2	5.88	402548744	190048	221.88	2040	2220	1997	2650	1430	2040	2118.14	2.83	0	17761	2133	2086	2038	1991	1943	2110	2015	63	610	500	1420	5	1	12686120	274	-39.27	2.92	12	1.50	-55.00	739.00	2720	20231117	-20.59	1478	20221202	46.14	2720	-20.59	20231117	1478	46.14	20230102	2720	-20.59	20231117	739	192.29	20221206	N	121890	500	63 억	359084	N	N	N	N
133	20231206	130706	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2165	125	2	6.13	334882459	158877	185.49	2040	2220	1997	2650	1430	2040	2107.81	2.83	0	8350	2133	2086	2038	1991	1943	2110	2015	63	610	500	1420	5	1	12686120	275	-39.36	2.93	12	1.25	-55.00	739.00	2720	20231117	-20.40	1478	20221202	46.48	2720	-20.40	20231117	1478	46.48	20230102	2720	-20.40	20231117	739	192.96	20221206	N	121890	500	63 억	359084	N	N	N	N
134	20231206	120703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2170	130	2	6.37	310583114	147589	172.31	2040	2220	1997	2650	1430	2040	2104.38	2.83	0	11285	2133	2086	2038	1991	1943	2110	2015	63	610	500	1420	5	1	12686120	275	-39.45	2.94	12	1.16	-55.00	739.00	2720	20231117	-20.22	1478	20221202	46.82	2720	-20.22	20231117	1478	46.82	20230102	2720	-20.22	20231117	739	193.64	20221206	N	121890	500	63 억	359084	N	N	N	N
135	20231206	110716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2125	85	2	4.17	155392549	75864	88.57	2040	2145	1997	2650	1430	2040	2048.30	2.83	0	3988	2133	2086	2038	1991	1943	2110	2015	63	610	500	1420	5	1	12686120	270	-38.64	2.88	12	0.60	-55.00	739.00	2720	20231117	-21.88	1478	20221202	43.78	2720	-21.88	20231117	1478	43.78	20230102	2720	-21.88	20231117	739	187.55	20221206	N	121890	500	63 억	359084	N	N	N	N
136	20231206	100707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2095	55	2	2.70	117005699	57768	67.44	2040	2140	1997	2650	1430	2040	2025.44	2.83	0	823	2133	2086	2038	1991	1943	2110	2015	63	610	500	1420	5	1	12686120	266	-38.09	2.83	12	0.46	-55.00	739.00	2720	20231117	-22.98	1478	20221202	41.75	2720	-22.98	20231117	1478	41.75	20230102	2720	-22.98	20231117	739	183.49	20221206	N	121890	500	63 억	359084	N	N	N	N
137	20231206	090710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2005	-35	5	-1.72	23127820	11386	13.29	2040	2040	2005	2650	1430	2040	2031.25	2.83	0	-5633	2133	2086	2038	1991	1943	2110	2015	63	610	500	1420	5	1	12686120	254	-36.45	2.71	12	0.09	-55.00	739.00	2720	20231117	-26.29	1478	20221202	35.66	2720	-26.29	20231117	1478	35.66	20230102	2720	-26.29	20231117	739	171.31	20221206	N	121890	500	63 억	359084	N	N	N	N
138	20231205	160713	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2040	0	3	0.00	174560639	85653	55.35	2030	2085	1990	2650	1430	2040	2038.00	2.86	0	-3220	2193	2116	2063	1986	1933	2090	1960	63	610	500	1420	5	1	12686120	259	-37.09	2.76	12	0.68	-55.00	739.00	2720	20231117	-25.00	1478	20221201	38.02	2720	-25.00	20231117	1478	38.02	20230102	2720	-25.00	20231117	739	176.05	20221205	N	121890	500	63 억	363149	N	N	N	N
139	20231205	150708	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2030	-10	5	-0.49	167839349	82357	53.22	2030	2085	1990	2650	1430	2040	2037.95	2.86	0	-3771	2193	2116	2063	1986	1933	2090	1960	63	610	500	1420	5	1	12686120	258	-36.91	2.75	12	0.65	-55.00	739.00	2720	20231117	-25.37	1478	20221201	37.35	2720	-25.37	20231117	1478	37.35	20230102	2720	-25.37	20231117	739	174.70	20221205	N	121890	500	63 억	363149	N	N	N	N
140	20231205	140709	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2035	-5	5	-0.25	135670819	66496	42.97	2030	2085	1990	2650	1430	2040	2040.29	2.86	0	-3694	2193	2116	2063	1986	1933	2090	1960	63	610	500	1420	5	1	12686120	258	-37.00	2.75	12	0.52	-55.00	739.00	2720	20231117	-25.18	1478	20221201	37.69	2720	-25.18	20231117	1478	37.69	20230102	2720	-25.18	20231117	739	175.37	20221205	N	121890	500	63 억	363149	N	N	N	N
141	20231205	130707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2075	35	2	1.72	108502124	53242	34.41	2030	2085	1990	2650	1430	2040	2037.90	2.86	0	-1809	2193	2116	2063	1986	1933	2090	1960	63	610	500	1420	5	1	12686120	263	-37.73	2.81	12	0.42	-55.00	739.00	2720	20231117	-23.71	1478	20221201	40.39	2720	-23.71	20231117	1478	40.39	20230102	2720	-23.71	20231117	739	180.78	20221205	N	121890	500	63 억	363149	N	N	N	N
142	20231205	120703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2055	15	2	0.74	95224844	46811	30.25	2030	2085	1990	2650	1430	2040	2034.24	2.86	0	-3183	2193	2116	2063	1986	1933	2090	1960	63	610	500	1420	5	1	12686120	261	-37.36	2.78	12	0.37	-55.00	739.00	2720	20231117	-24.45	1478	20221201	39.04	2720	-24.45	20231117	1478	39.04	20230102	2720	-24.45	20231117	739	178.08	20221205	N	121890	500	63 억	363149	N	N	N	N
143	20231205	110702	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2050	10	2	0.49	72628709	35744	23.10	2030	2085	1990	2650	1430	2040	2031.91	2.86	0	-2540	2193	2116	2063	1986	1933	2090	1960	63	610	500	1420	5	1	12686120	260	-37.27	2.77	12	0.28	-55.00	739.00	2720	20231117	-24.63	1478	20221201	38.70	2720	-24.63	20231117	1478	38.70	20230102	2720	-24.63	20231117	739	177.40	20221205	N	121890	500	63 억	363149	N	N	N	N
144	20231205	100708	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2030	-10	5	-0.49	54624949	26921	17.40	2030	2085	1990	2650	1430	2040	2029.08	2.86	0	990	2193	2116	2063	1986	1933	2090	1960	63	610	500	1420	5	1	12686120	258	-36.91	2.75	12	0.21	-55.00	739.00	2720	20231117	-25.37	1478	20221201	37.35	2720	-25.37	20231117	1478	37.35	20230102	2720	-25.37	20231117	739	174.70	20221205	N	121890	500	63 억	363149	N	N	N	N
145	20231205	090702	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	-20	5	-0.98	27710729	13780	8.91	2030	2030	1990	2650	1430	2040	2010.94	2.86	0	-479	2193	2116	2063	1986	1933	2090	1960	63	610	500	1420	5	1	12686120	256	-36.73	2.73	12	0.11	-55.00	739.00	2720	20231117	-25.74	1478	20221201	36.67	2720	-25.74	20231117	1478	36.67	20230102	2720	-25.74	20231117	739	173.34	20221205	N	121890	500	63 억	363149	N	N	N	N
146	20231204	160700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2040	-25	5	-1.21	317137600	154737	100.48	2065	2140	2010	2680	1450	2065	2049.53	2.65	0	23429	2278	2171	2113	2006	1948	2142	1977	63	615	500	1440	5	1	12686120	259	-37.09	2.76	12	1.22	-55.00	739.00	2720	20231117	-25.00	1478	20221130	38.02	2720	-25.00	20231117	1478	38.02	20230102	2720	-25.00	20231117	739	176.05	20221205	N	121890	500	63 억	336090	N	N	N	N
147	20231204	150704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2075	10	2	0.48	312116810	152284	98.89	2065	2140	2010	2680	1450	2065	2049.57	2.65	0	24449	2278	2171	2113	2006	1948	2142	1977	63	615	500	1440	5	1	12686120	263	-37.73	2.81	12	1.20	-55.00	739.00	2720	20231117	-23.71	1478	20221130	40.39	2720	-23.71	20231117	1478	40.39	20230102	2720	-23.71	20231117	739	180.78	20221205	N	121890	500	63 억	336090	N	N	N	N
148	20231204	140659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2015	-50	5	-2.42	286661085	139819	90.79	2065	2140	2010	2680	1450	2065	2050.23	2.65	0	24772	2278	2171	2113	2006	1948	2142	1977	63	615	500	1440	5	1	12686120	256	-36.64	2.73	12	1.10	-55.00	739.00	2720	20231117	-25.92	1478	20221130	36.33	2720	-25.92	20231117	1478	36.33	20230102	2720	-25.92	20231117	739	172.67	20221205	N	121890	500	63 억	336090	N	N	N	N
149	20231204	130658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2040	-25	5	-1.21	260244125	126741	82.30	2065	2140	2010	2680	1450	2065	2053.35	2.65	0	26095	2278	2171	2113	2006	1948	2142	1977	63	615	500	1440	5	1	12686120	259	-37.09	2.76	12	1.00	-55.00	739.00	2720	20231117	-25.00	1478	20221130	38.02	2720	-25.00	20231117	1478	38.02	20230102	2720	-25.00	20231117	739	176.05	20221205	N	121890	500	63 억	336090	N	N	N	N
150	20231204	120658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2070	5	2	0.24	224629260	109111	70.85	2065	2140	2020	2680	1450	2065	2058.72	2.65	0	25956	2278	2171	2113	2006	1948	2142	1977	63	615	500	1440	5	1	12686120	263	-37.64	2.80	12	0.86	-55.00	739.00	2720	20231117	-23.90	1478	20221130	40.05	2720	-23.90	20231117	1478	40.05	20230102	2720	-23.90	20231117	739	180.11	20221205	N	121890	500	63 억	336090	N	N	N	N
151	20231204	110700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2085	20	2	0.97	210837425	102406	66.50	2065	2140	2020	2680	1450	2065	2058.84	2.65	0	26251	2278	2171	2113	2006	1948	2142	1977	63	615	500	1440	5	1	12686120	265	-37.91	2.82	12	0.81	-55.00	739.00	2720	20231117	-23.35	1478	20221130	41.07	2720	-23.35	20231117	1478	41.07	20230102	2720	-23.35	20231117	739	182.14	20221205	N	121890	500	63 억	336090	N	N	N	N
152	20231204	100700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2090	25	2	1.21	194996695	94809	61.56	2065	2140	2020	2680	1450	2065	2056.73	2.65	0	25703	2278	2171	2113	2006	1948	2142	1977	63	615	500	1440	5	1	12686120	265	-38.00	2.83	12	0.75	-55.00	739.00	2720	20231117	-23.16	1478	20221130	41.41	2720	-23.16	20231117	1478	41.41	20230102	2720	-23.16	20231117	739	182.81	20221205	N	121890	500	63 억	336090	N	N	N	N
153	20231204	090659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2030	-35	5	-1.69	32032690	15669	10.17	2065	2065	2020	2680	1450	2065	2044.34	2.65	0	-8133	2278	2171	2113	2006	1948	2142	1977	63	615	500	1440	5	1	12686120	258	-36.91	2.75	12	0.12	-55.00	739.00	2720	20231117	-25.37	1478	20221130	37.35	2720	-25.37	20231117	1478	37.35	20230102	2720	-25.37	20231117	739	174.70	20221205	N	121890	500	63 억	336090	N	N	N	N
154	20231201	160659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2065	-75	5	-3.50	327172870	153963	84.23	2140	2220	2055	2780	1500	2140	2124.96	2.80	0	-20475	2305	2222	2107	2024	1909	2264	2066	63	640	500	1490	5	1	12686120	262	-37.55	2.79	12	1.21	-55.00	739.00	2720	20231117	-24.08	1478	20221129	39.72	2720	-24.08	20231117	1478	39.72	20230102	2720	-24.08	20231117	739	179.43	20221201	N	121890	500	63 억	355580	N	N	N	N
155	20231201	150658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2095	-45	5	-2.10	304435040	143016	78.24	2140	2220	2055	2780	1500	2140	2128.64	2.80	0	-15017	2305	2222	2107	2024	1909	2264	2066	63	640	500	1490	5	1	12686120	266	-38.09	2.83	12	1.13	-55.00	739.00	2720	20231117	-22.98	1478	20221129	41.75	2720	-22.98	20231117	1478	41.75	20230102	2720	-22.98	20231117	739	183.49	20221201	N	121890	500	63 억	355580	N	N	N	N
156	20231201	140658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2100	-40	5	-1.87	285490765	133992	73.30	2140	2220	2055	2780	1500	2140	2130.62	2.80	0	-13130	2305	2222	2107	2024	1909	2264	2066	63	640	500	1490	5	1	12686120	266	-38.18	2.84	12	1.06	-55.00	739.00	2720	20231117	-22.79	1478	20221129	42.08	2720	-22.79	20231117	1478	42.08	20230102	2720	-22.79	20231117	739	184.17	20221201	N	121890	500	63 억	355580	N	N	N	N
157	20231201	130700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2110	-30	5	-1.40	274739960	128891	70.51	2140	2220	2055	2780	1500	2140	2131.54	2.80	0	-12555	2305	2222	2107	2024	1909	2264	2066	63	640	500	1490	5	1	12686120	268	-38.36	2.86	12	1.02	-55.00	739.00	2720	20231117	-22.43	1478	20221129	42.76	2720	-22.43	20231117	1478	42.76	20230102	2720	-22.43	20231117	739	185.52	20221201	N	121890	500	63 억	355580	N	N	N	N
158	20231201	120704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2095	-45	5	-2.10	253206035	118680	64.93	2140	2220	2055	2780	1500	2140	2133.49	2.80	0	-11282	2305	2222	2107	2024	1909	2264	2066	63	640	500	1490	5	1	12686120	266	-38.09	2.83	12	0.94	-55.00	739.00	2720	20231117	-22.98	1478	20221129	41.75	2720	-22.98	20231117	1478	41.75	20230102	2720	-22.98	20231117	739	183.49	20221201	N	121890	500	63 억	355580	N	N	N	N
159	20231201	110700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2090	-50	5	-2.34	246199655	115333	63.09	2140	2220	2055	2780	1500	2140	2134.66	2.80	0	-10106	2305	2222	2107	2024	1909	2264	2066	63	640	500	1490	5	1	12686120	265	-38.00	2.83	12	0.91	-55.00	739.00	2720	20231117	-23.16	1478	20221129	41.41	2720	-23.16	20231117	1478	41.41	20230102	2720	-23.16	20231117	739	182.81	20221201	N	121890	500	63 억	355580	N	N	N	N
160	20231201	100705	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2165	25	2	1.17	134559180	62511	34.20	2140	2220	2115	2780	1500	2140	2152.66	2.80	0	-6260	2305	2222	2107	2024	1909	2264	2066	63	640	500	1490	5	1	12686120	275	-39.36	2.93	12	0.49	-55.00	739.00	2720	20231117	-20.40	1478	20221129	46.48	2720	-20.40	20231117	1478	46.48	20230102	2720	-20.40	20231117	739	192.96	20221201	N	121890	500	63 억	355580	N	N	N	N
161	20231201	090657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2180	40	2	1.87	59692575	27570	15.08	2140	2220	2140	2780	1500	2140	2165.57	2.80	0	-9071	2305	2222	2107	2024	1909	2264	2066	63	640	500	1490	5	1	12686120	277	-39.64	2.95	12	0.22	-55.00	739.00	2720	20231117	-19.85	1478	20221129	47.50	2720	-19.85	20231117	1478	47.50	20230102	2720	-19.85	20231117	739	194.99	20221201	N	121890	500	63 억	355580	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History